Franklin BSP Realty Trust, Inc. Common Stock (FBRT)

9.2646
+0.1646 (1.81%)
NYSE · Last Trade: May 1st, 1:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Franklin BSP Realty Trust, Inc. Common Stock (FBRT)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20269.289.509.099.101,421,6399.10
4/29/20269.149.198.918.97777,0278.97
4/28/20269.189.249.139.19524,7569.19
4/27/20269.129.279.109.12439,0489.12
4/24/20269.009.168.979.14631,2619.14
4/23/20269.149.168.979.07670,8349.07
4/22/20269.169.299.119.13699,3889.13
4/21/20269.119.239.089.13822,8599.13
4/20/20269.049.139.039.13558,3669.13
4/17/20268.919.168.829.13728,6379.13
4/16/20268.828.888.478.82628,9798.82
4/15/20268.798.948.778.94405,5498.94
4/14/20268.798.888.778.83468,9768.83
4/13/20268.608.808.588.80519,9838.80
4/10/20268.668.728.638.67632,4518.67
4/09/20268.548.738.548.64660,5918.64
4/08/20268.588.608.498.58857,6388.58
4/07/20268.408.518.328.35597,2228.35
4/06/20268.388.498.358.40658,0268.40
4/02/20268.308.488.268.45874,2828.45
4/01/20268.508.568.348.39605,1378.39
3/31/20268.428.518.248.49927,8698.49
3/30/20268.448.628.358.531,023,3358.33
3/27/20268.538.548.308.35710,8608.15
3/26/20268.478.598.478.58966,2998.38
3/25/20268.508.658.438.55803,0328.35
3/24/20268.758.778.408.401,848,6848.20
3/23/20268.979.028.778.771,584,1748.56
3/20/20269.159.208.798.833,067,1278.62
3/19/20269.049.239.049.131,541,3518.92
3/18/20269.059.229.059.161,418,2068.95
3/17/20269.009.189.009.111,272,5248.90
3/16/20269.009.108.958.971,061,2938.76
3/13/20269.069.168.868.901,113,1348.69
3/12/20268.989.218.989.011,306,8288.80
3/11/20269.089.219.009.08907,1018.87
3/10/20269.229.349.069.111,233,8478.90
3/09/20269.169.349.049.311,387,0049.09
3/06/20269.389.489.229.341,088,3249.12
3/05/20269.569.609.429.471,678,5869.25
3/04/20269.479.549.419.491,287,3069.27
3/03/20269.299.529.299.421,238,7749.20
3/02/20269.019.528.969.461,454,5549.24
2/27/20269.159.319.119.131,353,2678.92
2/26/20269.069.309.049.251,342,9379.03
2/25/20268.829.058.809.031,092,6438.82
2/24/20268.999.088.798.831,419,1348.62
2/23/20269.089.218.988.992,054,6768.78
2/20/20268.949.178.949.121,282,7128.91
2/19/20268.698.898.648.881,155,9738.67
2/18/20268.878.998.678.681,060,1948.48
2/17/20268.828.968.778.882,042,1718.67
2/13/20268.698.898.488.852,069,0578.64
2/12/20268.908.948.428.714,776,9048.51
2/11/202610.1910.2210.0610.15837,2969.91
2/10/202610.1810.3010.1410.25667,28810.01
2/09/202610.1110.2210.0010.16660,8589.92
2/06/202610.2810.3610.1410.18585,5349.94
2/05/202610.5810.5810.2510.261,057,18210.02
2/04/202610.4310.5910.3710.58952,53810.33
2/03/202610.3510.5010.2410.41913,83010.17
2/02/202610.2610.4110.1610.37678,65710.13